KissMeData/008420/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	185000	92383420	3005	3005	3005	3005	3166
3	20240311	184900	92383420	3005	3005	3005	3005	0
4	20240311	184800	92383420	3005	3005	3005	3005	0
5	20240311	184700	92383420	3005	3005	3005	3005	0
6	20240311	184600	92383420	3005	3005	3005	3005	0
7	20240311	184500	92383420	3005	3005	3005	3005	0
8	20240311	184400	92383420	3005	3005	3005	3005	0
9	20240311	184300	92383420	3005	3005	3005	3005	0
10	20240311	184200	92383420	3005	3005	3005	3005	0
11	20240311	184100	92383420	3005	3005	3005	3005	0
12	20240311	184000	92383420	3005	3005	3005	3005	0
13	20240311	183900	92383420	3005	3005	3005	3005	0
14	20240311	183800	92383420	3005	3005	3005	3005	0
15	20240311	183700	92383420	3005	3005	3005	3005	0
16	20240311	183600	92383420	3005	3005	3005	3005	0
17	20240311	183500	92383420	3005	3005	3005	3005	0
18	20240311	183400	92383420	3005	3005	3005	3005	0
19	20240311	183300	92383420	3005	3005	3005	3005	0
20	20240311	183200	92383420	3005	3005	3005	3005	0
21	20240311	183100	92383420	3005	3005	3005	3005	0
22	20240311	183000	92383420	3005	3005	3005	3005	0
23	20240311	182900	92383420	3005	3005	3005	3005	0
24	20240311	182800	92383420	3005	3005	3005	3005	0
25	20240311	182700	92383420	3005	3005	3005	3005	0
26	20240311	182600	92383420	3005	3005	3005	3005	0
27	20240311	182500	92383420	3005	3005	3005	3005	0
28	20240311	182400	92383420	3005	3005	3005	3005	0
29	20240311	182300	92383420	3005	3005	3005	3005	0
30	20240311	182200	92383420	3005	3005	3005	3005	0
31	20240311	182100	92383420	3005	3005	3005	3005	0
32	20240311	182000	92383420	3005	3005	3005	3005	3166
33	20240311	181900	92383420	3005	3005	3005	3005	0
34	20240311	181800	92383420	3005	3005	3005	3005	0
35	20240311	181700	92383420	3005	3005	3005	3005	0
36	20240311	181600	92383420	3005	3005	3005	3005	0
37	20240311	181500	92383420	3005	3005	3005	3005	0
38	20240311	181400	92383420	3005	3005	3005	3005	0
39	20240311	181300	92383420	3005	3005	3005	3005	0
40	20240311	181200	92383420	3005	3005	3005	3005	0
41	20240311	181100	92383420	3005	3005	3005	3005	0
42	20240311	181000	92383420	3005	3005	3005	3005	0
43	20240311	180900	92383420	3005	3005	3005	3005	0
44	20240311	180800	92383420	3005	3005	3005	3005	0
45	20240311	180700	92383420	3005	3005	3005	3005	0
46	20240311	180600	92383420	3005	3005	3005	3005	0
47	20240311	180500	92383420	3005	3005	3005	3005	0
48	20240311	180400	92383420	3005	3005	3005	3005	0
49	20240311	180300	92383420	3005	3005	3005	3005	0
50	20240311	180200	92383420	3005	3005	3005	3005	0
51	20240311	180100	92383420	3005	3005	3005	3005	0
52	20240311	180000	92383420	3005	3005	3005	3005	0
53	20240311	175900	92383420	3005	3005	3005	3005	0
54	20240311	175800	92383420	3005	3005	3005	3005	0
55	20240311	175700	92383420	3005	3005	3005	3005	0
56	20240311	175600	92383420	3005	3005	3005	3005	0
57	20240311	175500	92383420	3005	3005	3005	3005	0
58	20240311	175400	92383420	3005	3005	3005	3005	0
59	20240311	175300	92383420	3005	3005	3005	3005	0
60	20240311	175200	92383420	3005	3005	3005	3005	0
61	20240311	175100	92383420	3005	3005	3005	3005	0
62	20240311	175000	92383420	3005	3005	3005	3005	3166
63	20240311	174900	92383420	3005	3005	3005	3005	0
64	20240311	174800	92383420	3005	3005	3005	3005	0
65	20240311	174700	92383420	3005	3005	3005	3005	0
66	20240311	174600	92383420	3005	3005	3005	3005	0
67	20240311	174500	92383420	3005	3005	3005	3005	0
68	20240311	174400	92383420	3005	3005	3005	3005	0
69	20240311	174300	92383420	3005	3005	3005	3005	0
70	20240311	174200	92383420	3005	3005	3005	3005	0
71	20240311	174100	92383420	3005	3005	3005	3005	0
72	20240311	174000	92383420	3005	3005	3005	3005	0
73	20240311	173900	92383420	3005	3005	3005	3005	0
74	20240311	173800	92383420	3005	3005	3005	3005	0
75	20240311	173700	92383420	3005	3005	3005	3005	0
76	20240311	173600	92383420	3005	3005	3005	3005	0
77	20240311	173500	92383420	3005	3005	3005	3005	0
78	20240311	173400	92383420	3005	3005	3005	3005	0
79	20240311	173300	92383420	3005	3005	3005	3005	0
80	20240311	173200	92383420	3005	3005	3005	3005	0
81	20240311	173100	92383420	3005	3005	3005	3005	0
82	20240311	173000	92383420	3005	3005	3005	3005	0
83	20240311	172900	92383420	3005	3005	3005	3005	0
84	20240311	172800	92383420	3005	3005	3005	3005	0
85	20240311	172700	92383420	3005	3005	3005	3005	0
86	20240311	172600	92383420	3005	3005	3005	3005	0
87	20240311	172500	92383420	3005	3005	3005	3005	0
88	20240311	172400	92383420	3005	3005	3005	3005	0
89	20240311	172300	92383420	3005	3005	3005	3005	0
90	20240311	172200	92383420	3005	3005	3005	3005	0
91	20240311	172100	92383420	3005	3005	3005	3005	0
92	20240311	172000	92383420	3005	3005	3005	3005	3166
93	20240311	171900	92383420	3005	3005	3005	3005	0
94	20240311	171800	92383420	3005	3005	3005	3005	0
95	20240311	171700	92383420	3005	3005	3005	3005	0
96	20240311	171600	92383420	3005	3005	3005	3005	0
97	20240311	171500	92383420	3005	3005	3005	3005	0
98	20240311	171400	92383420	3005	3005	3005	3005	0
99	20240311	171300	92383420	3005	3005	3005	3005	0
100	20240311	171200	92383420	3005	3005	3005	3005	0
101	20240311	171100	92383420	3005	3005	3005	3005	0
102	20240311	171000	92383420	3005	3005	3005	3005	0
103	20240311	170900	92383420	3005	3005	3005	3005	0
104	20240311	170800	92383420	3005	3005	3005	3005	0
105	20240311	170700	92383420	3005	3005	3005	3005	0
106	20240311	170600	92383420	3005	3005	3005	3005	0
107	20240311	170500	92383420	3005	3005	3005	3005	0
108	20240311	170400	92383420	3005	3005	3005	3005	0
109	20240311	170300	92383420	3005	3005	3005	3005	0
110	20240311	170200	92383420	3005	3005	3005	3005	0
111	20240311	170100	92383420	3005	3005	3005	3005	0
112	20240311	170000	92383420	3005	3005	3005	3005	0
113	20240311	165900	92383420	3005	3005	3005	3005	0
114	20240311	165800	92383420	3005	3005	3005	3005	0
115	20240311	165700	92383420	3005	3005	3005	3005	0
116	20240311	165600	92383420	3005	3005	3005	3005	0
117	20240311	165500	92383420	3005	3005	3005	3005	0
118	20240311	165400	92383420	3005	3005	3005	3005	0
119	20240311	165300	92383420	3005	3005	3005	3005	0
120	20240311	165200	92383420	3005	3005	3005	3005	0
121	20240311	165100	92383420	3005	3005	3005	3005	0
122	20240311	165000	92383420	3005	3005	3005	3005	3166
123	20240311	164900	92383420	3005	3005	3005	3005	0
124	20240311	164800	92383420	3005	3005	3005	3005	0
125	20240311	164700	92383420	3005	3005	3005	3005	0
126	20240311	164600	92383420	3005	3005	3005	3005	0
127	20240311	164500	92383420	3005	3005	3005	3005	0
128	20240311	164400	92383420	3005	3005	3005	3005	0
129	20240311	164300	92383420	3005	3005	3005	3005	0
130	20240311	164200	92383420	3005	3005	3005	3005	0
131	20240311	164100	92383420	3005	3005	3005	3005	0
132	20240311	164000	92383420	3005	3005	3005	3005	0
133	20240311	163900	92383420	3005	3005	3005	3005	0
134	20240311	163800	92383420	3005	3005	3005	3005	0
135	20240311	163700	92383420	3005	3005	3005	3005	0
136	20240311	163600	92383420	3005	3005	3005	3005	0
137	20240311	163500	92383420	3005	3005	3005	3005	0
138	20240311	163400	92383420	3005	3005	3005	3005	0
139	20240311	163300	92383420	3005	3005	3005	3005	0
140	20240311	163200	92383420	3005	3005	3005	3005	0
141	20240311	163100	92383420	3005	3005	3005	3005	0
142	20240311	163000	92383420	3005	3005	3005	3005	0
143	20240311	162900	92383420	3005	3005	3005	3005	0
144	20240311	162800	92383420	3005	3005	3005	3005	0
145	20240311	162700	92383420	3005	3005	3005	3005	0
146	20240311	162600	92383420	3005	3005	3005	3005	0
147	20240311	162500	92383420	3005	3005	3005	3005	0
148	20240311	162400	92383420	3005	3005	3005	3005	0
149	20240311	162300	92383420	3005	3005	3005	3005	0
150	20240311	162200	92383420	3005	3005	3005	3005	0
151	20240311	162100	92383420	3005	3005	3005	3005	0
152	20240311	162000	92383420	3005	3005	3005	3005	3166
153	20240311	161900	92383420	3005	3005	3005	3005	0
154	20240311	161800	92383420	3005	3005	3005	3005	0
155	20240311	161700	92383420	3005	3005	3005	3005	0
156	20240311	161600	92383420	3005	3005	3005	3005	0
157	20240311	161500	92383420	3005	3005	3005	3005	0
158	20240311	161400	92383420	3005	3005	3005	3005	0
159	20240311	161300	92383420	3005	3005	3005	3005	0
160	20240311	161200	92383420	3005	3005	3005	3005	0
161	20240311	161100	92383420	3005	3005	3005	3005	0
162	20240311	161000	92383420	3005	3005	3005	3005	0
163	20240311	160900	92383420	3005	3005	3005	3005	0
164	20240311	160800	92383420	3005	3005	3005	3005	0
165	20240311	160700	92383420	3005	3005	3005	3005	0
166	20240311	160600	92383420	3005	3005	3005	3005	0
167	20240311	160500	92383420	3005	3005	3005	3005	0
168	20240311	160400	92383420	3005	3005	3005	3005	0
169	20240311	160300	92383420	3005	3005	3005	3005	0
170	20240311	160200	92383420	3005	3005	3005	3005	0
171	20240311	160100	92383420	3005	3005	3005	3005	0
172	20240311	160000	92383420	3005	3005	3005	3005	0
173	20240311	155900	92383420	3005	3005	3005	3005	0
174	20240311	155800	92383420	3005	3005	3005	3005	0
175	20240311	155700	92383420	3005	3005	3005	3005	0
176	20240311	155600	92383420	3005	3005	3005	3005	0
177	20240311	155500	92383420	3005	3005	3005	3005	0
178	20240311	155400	92383420	3005	3005	3005	3005	0
179	20240311	155300	92383420	3005	3005	3005	3005	0
180	20240311	155200	92383420	3005	3005	3005	3005	0
181	20240311	155100	92383420	3005	3005	3005	3005	0
182	20240311	155000	92383420	3005	3005	3005	3005	3166
183	20240311	154900	92383420	3005	3005	3005	3005	0
184	20240311	154800	92383420	3005	3005	3005	3005	0
185	20240311	154700	92383420	3005	3005	3005	3005	0
186	20240311	154600	92383420	3005	3005	3005	3005	0
187	20240311	154500	92383420	3005	3005	3005	3005	0
188	20240311	154400	92383420	3005	3005	3005	3005	0
189	20240311	154300	92383420	3005	3005	3005	3005	0
190	20240311	154200	92383420	3005	3005	3005	3005	0
191	20240311	154100	92383420	3005	3005	3005	3005	0
192	20240311	154000	92383420	3005	3005	3005	3005	0
193	20240311	153900	92383420	3005	3005	3005	3005	0
194	20240311	153800	92383420	3005	3005	3005	3005	0
195	20240311	153700	92383420	3005	3005	3005	3005	0
196	20240311	153600	92383420	3005	3005	3005	3005	0
197	20240311	153500	92383420	3005	3005	3005	3005	0
198	20240311	153400	92383420	3005	3005	3005	3005	0
199	20240311	153300	92383420	3005	3005	3005	3005	0
200	20240311	153200	92383420	3005	3005	3005	3005	0
201	20240311	153100	92383420	3005	3005	3005	3005	0
202	20240311	153000	92383420	3005	3005	3005	3005	3166
203	20240311	152900	82869590	2990	2990	2990	2990	0
204	20240311	152800	82869590	2990	2990	2990	2990	0
205	20240311	152700	82869590	2990	2990	2990	2990	0
206	20240311	152600	82869590	2990	2990	2990	2990	0
207	20240311	152500	82869590	2990	2990	2990	2990	0
208	20240311	152400	82869590	2990	2990	2990	2990	0
209	20240311	152300	82869590	2990	2990	2990	2990	0
210	20240311	152200	82869590	2990	2990	2990	2990	0
211	20240311	152100	82869590	2990	2990	2990	2990	0
212	20240311	152000	82869590	2990	2990	2990	2990	0
213	20240311	151900	82869590	2990	2990	2990	2990	313
214	20240311	151800	81933720	2990	2990	2990	2990	16
215	20240311	151700	81885880	2985	2985	2985	2985	0
216	20240311	151600	81885880	2985	2985	2985	2985	0
217	20240311	151500	81885880	2985	2985	2985	2985	0
218	20240311	151400	81885880	2985	2985	2985	2985	0
219	20240311	151300	81885880	2985	2985	2985	2985	300
220	20240311	151200	80990380	2985	2985	2985	2985	30
221	20240311	151100	80900830	2980	2985	2985	2980	1087
222	20240311	151000	77661505	2985	2985	2985	2985	249
223	20240311	150900	76918240	2985	2985	2985	2985	0
224	20240311	150800	76918240	2985	2985	2985	2985	0
225	20240311	150700	76918240	2985	2985	2985	2985	3
226	20240311	150600	76909285	2985	2985	2985	2985	0
227	20240311	150500	76909285	2985	2985	2985	2985	0
228	20240311	150400	76909285	2985	2985	2985	2985	0
229	20240311	150300	76909285	2985	2985	2985	2985	212
230	20240311	150200	76276465	2985	2985	2985	2985	180
231	20240311	150100	75739165	2985	2985	2985	2985	0
232	20240311	150000	75739165	2985	2985	2985	2985	0
233	20240311	145900	75739165	2985	2985	2985	2985	107
234	20240311	145800	75419770	2990	2990	2990	2990	0
235	20240311	145700	75419770	2990	2990	2990	2990	0
236	20240311	145600	75419770	2990	2990	2990	2990	0
237	20240311	145500	75419770	2990	2990	2990	2990	0
238	20240311	145400	75419770	2990	2990	2990	2990	0
239	20240311	145300	75419770	2990	2990	2990	2990	0
240	20240311	145200	75419770	2990	2990	2990	2990	0
241	20240311	145100	75419770	2990	2990	2990	2990	0
242	20240311	145000	75419770	2990	2990	2990	2990	0
243	20240311	144900	75419770	2990	2990	2990	2990	0
244	20240311	144800	75419770	2990	2990	2990	2990	0
245	20240311	144700	75419770	2990	2990	2990	2990	0
246	20240311	144600	75419770	2990	2990	2990	2990	0
247	20240311	144500	75419770	2990	2990	2990	2990	7
248	20240311	144400	75398840	2990	2990	2990	2990	0
249	20240311	144300	75398840	2990	2990	2990	2990	0
250	20240311	144200	75398840	2990	2990	2990	2990	33
251	20240311	144100	75300170	2985	2985	2985	2985	0
252	20240311	144000	75300170	2985	2985	2985	2985	0
253	20240311	143900	75300170	2985	2985	2985	2985	0
254	20240311	143800	75300170	2985	2985	2985	2985	30
255	20240311	143700	75210620	2985	2985	2985	2985	0
256	20240311	143600	75210620	2985	2985	2985	2985	0
257	20240311	143500	75210620	2985	2985	2985	2985	0
258	20240311	143400	75210620	2985	2985	2985	2985	0
259	20240311	143300	75210620	2985	2985	2985	2985	0
260	20240311	143200	75210620	2985	2985	2985	2985	0
261	20240311	143100	75210620	2985	2985	2985	2985	48
262	20240311	143000	75067340	2985	2980	2985	2980	252
263	20240311	142900	74316370	2985	2985	2985	2985	0
264	20240311	142800	74316370	2985	2985	2985	2985	0
265	20240311	142700	74316370	2985	2985	2985	2985	5
266	20240311	142600	74301445	2985	2985	2985	2985	0
267	20240311	142500	74301445	2985	2985	2985	2985	0
268	20240311	142400	74301445	2985	2985	2985	2985	0
269	20240311	142300	74301445	2985	2985	2985	2985	0
270	20240311	142200	74301445	2985	2985	2985	2985	1086
271	20240311	142100	71059735	2985	2985	2985	2985	200
272	20240311	142000	70462735	2990	2990	2990	2990	10
273	20240311	141900	70432835	2985	2985	2985	2985	0
274	20240311	141800	70432835	2985	2985	2985	2985	0
275	20240311	141700	70432835	2985	2985	2985	2985	0
276	20240311	141600	70432835	2985	2985	2985	2985	0
277	20240311	141500	70432835	2985	2985	2985	2985	0
278	20240311	141400	70432835	2985	2985	2985	2985	0
279	20240311	141300	70432835	2985	2985	2985	2985	30
280	20240311	141200	70343285	2985	2985	2985	2985	0
281	20240311	141100	70343285	2985	2985	2985	2985	0
282	20240311	141000	70343285	2985	2985	2985	2985	30
283	20240311	140900	70253735	2985	2985	2985	2985	0
284	20240311	140800	70253735	2985	2985	2985	2985	1200
285	20240311	140700	66671735	2985	2985	2985	2985	5
286	20240311	140600	66656810	2985	2985	2985	2985	0
287	20240311	140500	66656810	2985	2985	2985	2985	0
288	20240311	140400	66656810	2985	2985	2985	2985	0
289	20240311	140300	66656810	2985	2985	2985	2985	0
290	20240311	140200	66656810	2985	2990	2990	2985	92
291	20240311	140100	66382185	2980	2980	2980	2980	0
292	20240311	140000	66382185	2980	2980	2980	2980	63
293	20240311	135900	66194445	2990	2990	2990	2990	0
294	20240311	135800	66194445	2990	2990	2990	2990	0
295	20240311	135700	66194445	2990	2990	2990	2990	3
296	20240311	135600	66185475	2990	2990	2990	2990	3
297	20240311	135500	66176505	2985	2990	2990	2985	2
298	20240311	135400	66170530	2990	2990	2990	2990	0
299	20240311	135300	66170530	2990	2990	2990	2990	0
300	20240311	135200	66170530	2990	2990	2990	2990	0
301	20240311	135100	66170530	2990	2990	2990	2990	0
302	20240311	135000	66170530	2990	2985	2990	2985	7
303	20240311	134900	66149625	2985	2985	2985	2985	5
304	20240311	134800	66134700	2985	2985	2985	2985	0
305	20240311	134700	66134700	2985	2985	2985	2985	0
306	20240311	134600	66134700	2985	2985	2985	2985	60
307	20240311	134500	65955600	2990	2985	2990	2985	218
308	20240311	134400	65303815	2985	2985	2985	2985	0
309	20240311	134300	65303815	2985	2985	2985	2985	0
310	20240311	134200	65303815	2985	2985	2985	2985	1
311	20240311	134100	65300830	2985	2985	2985	2985	0
312	20240311	134000	65300830	2985	2985	2985	2985	0
313	20240311	133900	65300830	2985	2985	2985	2985	0
314	20240311	133800	65300830	2985	2985	2985	2985	0
315	20240311	133700	65300830	2985	2985	2985	2985	0
316	20240311	133600	65300830	2985	2985	2985	2985	0
317	20240311	133500	65300830	2985	2985	2985	2985	5
318	20240311	133400	65285905	2985	2985	2985	2985	4
319	20240311	133300	65273965	2985	2985	2985	2985	16
320	20240311	133200	65226205	2985	2985	2985	2985	0
321	20240311	133100	65226205	2985	2985	2985	2985	0
322	20240311	133000	65226205	2985	2985	2985	2985	0
323	20240311	132900	65226205	2985	2985	2985	2985	2
324	20240311	132800	65220235	2985	2985	2985	2985	0
325	20240311	132700	65220235	2985	2985	2985	2985	0
326	20240311	132600	65220235	2985	2985	2985	2985	11
327	20240311	132500	65187400	2990	2990	2990	2990	0
328	20240311	132400	65187400	2990	2990	2990	2990	0
329	20240311	132300	65187400	2990	2990	2990	2990	0
330	20240311	132200	65187400	2990	2990	2990	2990	0
331	20240311	132100	65187400	2990	2990	2990	2990	0
332	20240311	132000	65187400	2990	2990	2990	2990	0
333	20240311	131900	65187400	2990	2990	2990	2990	0
334	20240311	131800	65187400	2990	2990	2990	2990	0
335	20240311	131700	65187400	2990	2990	2990	2990	0
336	20240311	131600	65187400	2990	2990	2990	2990	0
337	20240311	131500	65187400	2990	2990	2990	2990	0
338	20240311	131400	65187400	2990	2990	2990	2990	0
339	20240311	131300	65187400	2990	2990	2990	2990	2
340	20240311	131200	65181420	2980	2980	2980	2980	0
341	20240311	131100	65181420	2980	2980	2980	2980	0
342	20240311	131000	65181420	2980	2980	2980	2980	0
343	20240311	130900	65181420	2980	2980	2980	2980	0
344	20240311	130800	65181420	2980	2985	2985	2980	650
345	20240311	130700	63244195	3000	3000	3000	3000	0
346	20240311	130600	63244195	3000	3000	3000	3000	1
347	20240311	130500	63241195	2985	2985	2985	2985	0
348	20240311	130400	63241195	2985	2985	2985	2985	0
349	20240311	130300	63241195	2985	2985	2985	2985	0
350	20240311	130200	63241195	2985	2985	2985	2985	1
351	20240311	130100	63238210	3000	3000	3000	3000	0
352	20240311	130000	63238210	3000	3000	3000	3000	0
353	20240311	125900	63238210	3000	3000	3000	3000	0
354	20240311	125800	63238210	3000	3000	3000	3000	0
355	20240311	125700	63238210	3000	3000	3000	3000	1
356	20240311	125600	63235210	2980	2980	2980	2980	0
357	20240311	125500	63235210	2980	2980	2980	2980	0
358	20240311	125400	63235210	2980	2980	2980	2980	0
359	20240311	125300	63235210	2980	2980	2980	2980	1720
360	20240311	125200	58109610	2980	2980	2980	2980	0
361	20240311	125100	58109610	2980	2980	2980	2980	0
362	20240311	125000	58109610	2980	2995	2995	2980	9000
363	20240311	124900	31248630	3000	3000	3000	2995	217
364	20240311	124800	30598705	3000	3000	3000	3000	0
365	20240311	124700	30598705	3000	3000	3000	3000	0
366	20240311	124600	30598705	3000	3000	3000	3000	0
367	20240311	124500	30598705	3000	3000	3000	3000	0
368	20240311	124400	30598705	3000	3000	3000	3000	0
369	20240311	124300	30598705	3000	3000	3000	3000	0
370	20240311	124200	30598705	3000	3000	3000	3000	3
371	20240311	124100	30589705	3005	3005	3005	3005	0
372	20240311	124000	30589705	3005	3005	3005	3005	0
373	20240311	123900	30589705	3005	3005	3005	3005	0
374	20240311	123800	30589705	3005	3005	3005	3005	0
375	20240311	123700	30589705	3005	3005	3005	3005	129
376	20240311	123600	30202060	3005	3005	3005	3005	5
377	20240311	123500	30187035	3005	3005	3005	3005	0
378	20240311	123400	30187035	3005	3005	3005	3005	0
379	20240311	123300	30187035	3005	3005	3005	3005	0
380	20240311	123200	30187035	3005	3005	3005	3005	0
381	20240311	123100	30187035	3005	3005	3005	3005	0
382	20240311	123000	30187035	3005	3005	3005	3005	0
383	20240311	122900	30187035	3005	3005	3005	3005	12
384	20240311	122800	30150975	3005	3000	3005	3000	66
385	20240311	122700	29952955	2990	2990	2990	2990	0
386	20240311	122600	29952955	2990	2990	2990	2990	0
387	20240311	122500	29952955	2990	2990	2990	2990	0
388	20240311	122400	29952955	2990	2990	2990	2990	0
389	20240311	122300	29952955	2990	2990	2990	2990	0
390	20240311	122200	29952955	2990	2990	2990	2990	0
391	20240311	122100	29952955	2990	2990	2990	2990	0
392	20240311	122000	29952955	2990	2990	2990	2990	0
393	20240311	121900	29952955	2990	2990	2990	2990	0
394	20240311	121800	29952955	2990	2990	2990	2990	0
395	20240311	121700	29952955	2990	2990	2990	2990	0
396	20240311	121600	29952955	2990	2990	2990	2990	235
397	20240311	121500	29250305	2990	2990	2990	2990	0
398	20240311	121400	29250305	2990	2990	2990	2990	0
399	20240311	121300	29250305	2990	2990	2990	2990	0
400	20240311	121200	29250305	2990	2990	2990	2990	0
401	20240311	121100	29250305	2990	2990	2990	2990	0
402	20240311	121000	29250305	2990	2990	2990	2990	0
403	20240311	120900	29250305	2990	2990	2990	2990	0
404	20240311	120800	29250305	2990	2990	2990	2990	0
405	20240311	120700	29250305	2990	2990	2990	2990	0
406	20240311	120600	29250305	2990	2990	2990	2990	0
407	20240311	120500	29250305	2990	2990	2990	2990	0
408	20240311	120400	29250305	2990	2990	2990	2990	0
409	20240311	120300	29250305	2990	2990	2990	2990	0
410	20240311	120200	29250305	2990	2990	2990	2990	0
411	20240311	120100	29250305	2990	2990	2990	2990	0
412	20240311	120000	29250305	2990	2990	2990	2990	0
413	20240311	115900	29250305	2990	2990	2990	2990	10
414	20240311	115800	29220405	2990	2990	2990	2990	1328
415	20240311	115700	25249685	2995	2995	2995	2995	47
416	20240311	115600	25108920	2995	2995	2995	2995	0
417	20240311	115500	25108920	2995	2995	2995	2995	0
418	20240311	115400	25108920	2995	3000	3000	2995	592
419	20240311	115300	23335860	3000	3000	3000	3000	0
420	20240311	115200	23335860	3000	3000	3000	3000	0
421	20240311	115100	23335860	3000	3000	3000	3000	0
422	20240311	115000	23335860	3000	3000	3000	3000	0
423	20240311	114900	23335860	3000	3000	3000	3000	0
424	20240311	114800	23335860	3000	3000	3000	3000	0
425	20240311	114700	23335860	3000	3000	3000	3000	0
426	20240311	114600	23335860	3000	3000	3000	3000	0
427	20240311	114500	23335860	3000	3000	3000	3000	0
428	20240311	114400	23335860	3000	3000	3000	3000	1
429	20240311	114300	23332860	2995	2995	2995	2995	0
430	20240311	114200	23332860	2995	2995	2995	2995	0
431	20240311	114100	23332860	2995	2995	2995	2995	0
432	20240311	114000	23332860	2995	2995	2995	2995	0
433	20240311	113900	23332860	2995	2995	2995	2995	0
434	20240311	113800	23332860	2995	2995	2995	2995	40
435	20240311	113700	23213060	3000	3000	3000	3000	0
436	20240311	113600	23213060	3000	3000	3000	3000	0
437	20240311	113500	23213060	3000	3000	3000	3000	0
438	20240311	113400	23213060	3000	3000	3000	3000	0
439	20240311	113300	23213060	3000	3000	3000	3000	0
440	20240311	113200	23213060	3000	3000	3000	3000	0
441	20240311	113100	23213060	3000	3000	3000	3000	0
442	20240311	113000	23213060	3000	3000	3000	3000	0
443	20240311	112900	23213060	3000	3000	3000	3000	0
444	20240311	112800	23213060	3000	3000	3000	3000	0
445	20240311	112700	23213060	3000	3000	3000	3000	28
446	20240311	112600	23129060	3000	3000	3000	3000	21
447	20240311	112500	23066060	3000	3000	3000	3000	0
448	20240311	112400	23066060	3000	3000	3000	3000	1
449	20240311	112300	23063060	3000	3000	3000	3000	20
450	20240311	112200	23003060	3000	3000	3000	3000	20
451	20240311	112100	22943060	3000	3000	3000	3000	0
452	20240311	112000	22943060	3000	3000	3000	3000	0
453	20240311	111900	22943060	3000	3000	3000	3000	0
454	20240311	111800	22943060	3000	3000	3000	3000	0
455	20240311	111700	22943060	3000	3000	3000	3000	30
456	20240311	111600	22853060	3000	3000	3000	3000	982
457	20240311	111500	19907060	3000	3000	3000	3000	0
458	20240311	111400	19907060	3000	3000	3000	3000	0
459	20240311	111300	19907060	3000	3000	3000	3000	0
460	20240311	111200	19907060	3000	3000	3000	3000	0
461	20240311	111100	19907060	3000	3000	3000	3000	9
462	20240311	111000	19880060	3000	3000	3000	3000	0
463	20240311	110900	19880060	3000	3000	3000	3000	0
464	20240311	110800	19880060	3000	3000	3000	3000	0
465	20240311	110700	19880060	3000	2995	3000	2995	33
466	20240311	110600	19781220	2995	2995	2995	2995	0
467	20240311	110500	19781220	2995	2995	2995	2995	0
468	20240311	110400	19781220	2995	2995	2995	2995	0
469	20240311	110300	19781220	2995	2995	2995	2995	0
470	20240311	110200	19781220	2995	2995	2995	2995	0
471	20240311	110100	19781220	2995	2995	2995	2995	0
472	20240311	110000	19781220	2995	2995	2995	2995	0
473	20240311	105900	19781220	2995	2995	2995	2995	0
474	20240311	105800	19781220	2995	2995	2995	2995	0
475	20240311	105700	19781220	2995	2995	2995	2995	0
476	20240311	105600	19781220	2995	2995	2995	2995	0
477	20240311	105500	19781220	2995	2995	2995	2995	0
478	20240311	105400	19781220	2995	2995	2995	2995	0
479	20240311	105300	19781220	2995	2995	2995	2995	0
480	20240311	105200	19781220	2995	2995	2995	2995	0
481	20240311	105100	19781220	2995	2995	2995	2995	0
482	20240311	105000	19781220	2995	2995	2995	2995	0
483	20240311	104900	19781220	2995	3000	3000	2995	803
484	20240311	104800	17376220	3000	2995	3000	2995	1332
485	20240311	104700	13386875	3000	3000	3000	3000	0
486	20240311	104600	13386875	3000	3000	3000	3000	100
487	20240311	104500	13086875	3000	3000	3000	3000	30
488	20240311	104400	12996875	3000	3000	3000	3000	0
489	20240311	104300	12996875	3000	3000	3000	3000	0
490	20240311	104200	12996875	3000	3000	3000	3000	3
491	20240311	104100	12987875	2995	2995	2995	2995	0
492	20240311	104000	12987875	2995	2995	2995	2995	0
493	20240311	103900	12987875	2995	2995	2995	2995	2
494	20240311	103800	12981885	2990	2990	2990	2990	0
495	20240311	103700	12981885	2990	2990	2990	2990	0
496	20240311	103600	12981885	2990	2990	2990	2990	0
497	20240311	103500	12981885	2990	2990	2990	2990	0
498	20240311	103400	12981885	2990	2990	2990	2990	1
499	20240311	103300	12978895	3000	3000	3000	3000	0
500	20240311	103200	12978895	3000	3000	3000	3000	0
501	20240311	103100	12978895	3000	3000	3000	3000	0
502	20240311	103000	12978895	3000	3000	3000	3000	0
503	20240311	102900	12978895	3000	3000	3000	3000	0
504	20240311	102800	12978895	3000	3000	3000	3000	100
505	20240311	102700	12678895	2990	2990	2990	2990	0
506	20240311	102600	12678895	2990	2990	2990	2990	0
507	20240311	102500	12678895	2990	2990	2990	2990	0
508	20240311	102400	12678895	2990	2990	2990	2990	0
509	20240311	102300	12678895	2990	2990	2990	2990	0
510	20240311	102200	12678895	2990	2990	2990	2990	0
511	20240311	102100	12678895	2990	2990	2990	2990	0
512	20240311	102000	12678895	2990	2990	2990	2990	0
513	20240311	101900	12678895	2990	2990	2990	2990	8
514	20240311	101800	12654975	3000	3000	3000	3000	0
515	20240311	101700	12654975	3000	3000	3000	3000	1
516	20240311	101600	12651975	2990	2990	2990	2990	0
517	20240311	101500	12651975	2990	2990	2990	2990	0
518	20240311	101400	12651975	2990	2990	2990	2990	0
519	20240311	101300	12651975	2990	2995	2995	2990	100
520	20240311	101200	12352970	2990	2990	2990	2990	0
521	20240311	101100	12352970	2990	2990	2990	2990	0
522	20240311	101000	12352970	2990	2990	2990	2990	0
523	20240311	100900	12352970	2990	2990	2990	2990	0
524	20240311	100800	12352970	2990	2990	2990	2990	0
525	20240311	100700	12352970	2990	2990	2990	2990	0
526	20240311	100600	12352970	2990	2990	2990	2990	0
527	20240311	100500	12352970	2990	2990	2990	2990	0
528	20240311	100400	12352970	2990	2990	2990	2990	0
529	20240311	100300	12352970	2990	2990	2990	2990	0
530	20240311	100200	12352970	2990	2990	2990	2990	0
531	20240311	100100	12352970	2990	2990	2990	2990	33
532	20240311	100000	12254300	2990	2990	2990	2990	0
533	20240311	095900	12254300	2990	2990	2990	2990	0
534	20240311	095800	12254300	2990	2990	2990	2990	0
535	20240311	095700	12254300	2990	2990	2990	2990	0
536	20240311	095600	12254300	2990	2990	2990	2990	0
537	20240311	095500	12254300	2990	2990	2990	2990	0
538	20240311	095400	12254300	2990	2990	2990	2990	474
539	20240311	095300	10837040	2990	2990	2990	2990	351
540	20240311	095200	9787550	2990	2990	2990	2990	0
541	20240311	095100	9787550	2990	2995	2995	2990	300
542	20240311	095000	8890540	2990	2990	2990	2990	0
543	20240311	094900	8890540	2990	2990	2990	2990	0
544	20240311	094800	8890540	2990	2990	2990	2990	60
545	20240311	094700	8711140	2990	2990	2990	2990	0
546	20240311	094600	8711140	2990	2990	2990	2990	0
547	20240311	094500	8711140	2990	2995	2995	2990	37
548	20240311	094400	8600505	2990	2990	2990	2990	0
549	20240311	094300	8600505	2990	2990	2990	2990	0
550	20240311	094200	8600505	2990	2990	2990	2990	1
551	20240311	094100	8597515	3005	3005	3005	3005	0
552	20240311	094000	8597515	3005	3005	3005	3005	0
553	20240311	093900	8597515	3005	3005	3005	3005	0
554	20240311	093800	8597515	3005	3005	3005	3005	1
555	20240311	093700	8594510	3000	3005	3005	3000	73
556	20240311	093600	8375480	3005	3000	3005	3000	20
557	20240311	093500	8315450	3000	3000	3000	3000	33
558	20240311	093400	8216450	3000	3000	3000	3000	3
559	20240311	093300	8207450	3000	3000	3000	3000	0
560	20240311	093200	8207450	3000	3000	3000	3000	5
561	20240311	093100	8192450	2990	2990	2990	2990	30
562	20240311	093000	8102750	2985	2985	2985	2985	0
563	20240311	092900	8102750	2985	2985	2985	2985	0
564	20240311	092800	8102750	2985	2995	2995	2985	317
565	20240311	092700	7155685	2985	2985	2985	2985	0
566	20240311	092600	7155685	2985	2985	2985	2985	0
567	20240311	092500	7155685	2985	2985	2985	2985	0
568	20240311	092400	7155685	2985	2985	2985	2985	0
569	20240311	092300	7155685	2985	2985	2985	2985	0
570	20240311	092200	7155685	2985	2985	2985	2985	0
571	20240311	092100	7155685	2985	2985	2985	2985	3
572	20240311	092000	7146730	2985	3000	3000	2985	400
573	20240311	091900	5950665	3005	3005	3005	3005	93
574	20240311	091800	5671200	3005	3005	3005	3005	3
575	20240311	091700	5662185	3005	3005	3005	3005	4
576	20240311	091600	5650165	3000	3000	3000	3000	0
577	20240311	091500	5650165	3000	3000	3000	3000	10
578	20240311	091400	5620165	3000	3000	3000	3000	0
579	20240311	091300	5620165	3000	3000	3000	3000	10
580	20240311	091200	5590165	2995	3000	3000	2995	100
581	20240311	091100	5290625	2995	2995	2995	2995	0
582	20240311	091000	5290625	2995	2995	2995	2995	7
583	20240311	090900	5269660	2995	2995	2995	2995	2
584	20240311	090800	5263670	3005	3005	3005	3005	2
585	20240311	090700	5257660	2990	2990	2990	2990	950
586	20240311	090600	2417160	2990	2995	2995	2990	585
587	20240311	090500	666945	2995	2995	2995	2995	11
588	20240311	090400	634000	3000	3000	3000	3000	9
589	20240311	090300	607000	3005	3005	3005	3005	0
590	20240311	090200	607000	3005	2995	3005	2995	4
591	20240311	090100	595010	2990	2990	2990	2990	1
592	20240311	090000	592020	2990	2990	2990	2990	198